Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	37.25	37.45	35.94	36.41	36.41	-0.33%	7,124
Aug 28, 2025	37.50	37.55	36.37	36.53	36.53	-3.13%	18,473
Aug 26, 2025	38.13	38.17	37.55	37.71	37.71	-1.90%	10,368
Aug 25, 2025	43.49	43.49	38.12	38.44	38.44	-0.80%	26,093
Aug 22, 2025	39.23	39.38	38.57	38.75	38.75	-0.82%	1,551
Aug 21, 2025	39.20	40.02	38.97	39.07	39.07	-1.16%	9,228
Aug 20, 2025	39.69	40.67	39.04	39.53	39.53	-1.42%	2,873
Aug 19, 2025	39.79	40.18	39.39	40.10	40.10	1.80%	1,210
Aug 18, 2025	41.04	41.04	39.00	39.39	39.39	-0.33%	5,999
Aug 14, 2025	39.79	39.95	39.40	39.52	39.52	-0.20%	2,705
Aug 13, 2025	39.53	40.25	39.47	39.60	39.60	0.99%	479
Aug 12, 2025	39.85	40.36	38.96	39.21	39.21	-0.28%	5,176
Aug 11, 2025	38.88	39.86	38.21	39.32	39.32	1.63%	7,287
Aug 8, 2025	39.82	40.13	38.47	38.69	38.69	-1.17%	4,814
Aug 7, 2025	41.75	42.00	38.57	39.15	39.15	-6.12%	12,409
Aug 6, 2025	41.94	42.51	41.61	41.70	41.70	-0.57%	2,264
Aug 5, 2025	41.90	42.83	41.90	41.94	41.94	-0.55%	5,481
Aug 4, 2025	41.45	42.99	41.45	42.17	42.17	3.23%	3,184
Aug 1, 2025	42.27	42.59	40.59	40.85	40.85	-3.63%	4,094
Jul 31, 2025	40.93	43.23	40.93	42.39	42.39	2.10%	11,078
Jul 30, 2025	42.75	43.25	41.25	41.52	41.52	-1.73%	8,802
Jul 29, 2025	45.90	45.90	42.00	42.25	42.25	1.32%	120,083
Jul 28, 2025	42.10	42.78	40.91	41.70	41.70	-3.52%	8,336
Jul 25, 2025	45.51	45.51	43.15	43.22	43.22	-3.14%	4,237
Jul 24, 2025	47.00	47.15	44.52	44.62	44.62	-1.96%	7,284
Jul 23, 2025	45.85	49.14	44.23	45.51	45.51	2.99%	55,826
Jul 22, 2025	43.89	45.89	43.03	44.19	44.19	1.47%	33,013
Jul 21, 2025	44.00	44.47	42.60	43.55	43.55	-1.02%	26,114
Jul 18, 2025	45.09	45.76	43.18	44.00	44.00	-2.14%	31,992
Jul 17, 2025	41.39	48.20	41.32	44.96	44.96	9.13%	165,372
Jul 16, 2025	40.20	41.42	40.00	41.20	41.20	2.49%	12,798
Jul 15, 2025	39.80	41.97	39.80	40.20	40.20	3.40%	11,449
Jul 14, 2025	38.00	40.34	38.00	38.88	38.88	-3.71%	7,576
Jul 11, 2025	41.00	41.14	39.95	40.38	40.38	-1.82%	7,133
Jul 10, 2025	42.52	42.52	40.31	41.13	41.13	-1.86%	4,222
Jul 9, 2025	42.68	43.01	41.89	41.91	41.91	-0.43%	29,704
Jul 8, 2025	42.70	43.36	40.97	42.09	42.09	-2.48%	12,889
Jul 7, 2025	42.30	44.27	42.19	43.16	43.16	3.87%	42,847
Jul 4, 2025	38.39	42.68	37.60	41.55	41.55	11.87%	140,568
Jul 3, 2025	37.90	39.20	36.14	37.14	37.14	1.81%	52,056
Jul 2, 2025	35.62	36.67	35.03	36.48	36.48	1.98%	8,977
Jul 1, 2025	36.06	37.69	35.71	35.77	35.77	0.31%	5,162
Jun 30, 2025	35.36	36.32	35.22	35.66	35.66	0.45%	1,940
Jun 27, 2025	35.63	36.14	35.00	35.50	35.50	-0.70%	5,541
Jun 26, 2025	36.35	36.35	34.94	35.75	35.75	-0.42%	3,584
Jun 25, 2025	36.00	36.40	35.20	35.90	35.90	0.56%	4,662
Jun 24, 2025	35.99	36.03	35.70	35.70	35.70	1.28%	1,942
Jun 23, 2025	38.40	38.40	34.77	35.25	35.25	-0.76%	655
Jun 20, 2025	35.00	36.50	35.00	35.52	35.52	1.83%	7,573
Jun 19, 2025	35.95	35.95	34.72	34.88	34.88	-2.21%	2,754